ACWI Ishares MSCI ETF (NQ: ACWI )

116.16 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 64.06 64.19 63.58 63.59 2,803,467 -0.37(-0.58%)
Apr 27, 2018 64.00 64.05 63.71 63.96 810,173 +0.13(+0.21%)
Apr 26, 2018 63.58 64.00 63.51 63.83 2,264,287 +0.51(+0.81%)
Apr 25, 2018 63.21 63.40 62.81 63.32 1,435,968 +0.01(+0.01%)
Apr 24, 2018 64.14 64.21 63.02 63.31 2,430,789 -0.61(-0.95%)
Apr 23, 2018 64.02 64.15 63.69 63.92 1,681,865 -0.09(-0.14%)
Apr 20, 2018 64.41 64.41 63.83 64.01 1,577,080 -0.50(-0.78%)
Apr 19, 2018 64.70 64.75 64.26 64.51 3,006,408 -0.27(-0.42%)
Apr 18, 2018 64.81 64.95 64.65 64.79 1,640,724 +0.21(+0.33%)
Apr 17, 2018 64.34 64.75 64.28 64.57 979,879 +0.47(+0.73%)
Apr 16, 2018 64.01 64.22 63.88 64.11 2,262,517 +0.31(+0.48%)
Apr 13, 2018 64.19 64.25 63.58 63.80 1,570,450 -0.14(-0.22%)
Apr 12, 2018 63.82 64.14 63.77 63.94 1,022,269 +0.35(+0.56%)
Apr 11, 2018 63.52 63.97 63.52 63.58 1,332,097 -0.28(-0.44%)
Apr 10, 2018 63.64 64.01 63.44 63.87 2,510,759 +0.98(+1.56%)
Apr 09, 2018 63.05 63.61 62.85 62.89 1,248,842 +0.33(+0.52%)
Apr 06, 2018 62.56 3,202,494 -1.06(-1.67%)
Apr 05, 2018 63.42 63.81 63.37 63.62 2,080,641 +0.45(+0.71%)
Apr 04, 2018 61.77 63.25 61.69 63.17 2,634,697 +0.44(+0.70%)
Apr 03, 2018 62.49 62.79 62.03 62.73 4,855,794 +0.66(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.